Tongqinglou Dining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 17.970 | 18.120 | 17.590 | 17.890 | 17.601 | 1,547,230 |
| 2024-07-26 | 17.580 | 18.000 | 17.450 | 17.920 | 17.630 | 2,031,761 |
| 2024-07-25 | 17.710 | 17.920 | 17.470 | 17.530 | 17.246 | 2,660,683 |
| 2024-07-24 | 18.140 | 18.290 | 17.800 | 17.840 | 17.551 | 2,296,564 |
| 2024-07-23 | 18.690 | 18.850 | 18.170 | 18.180 | 17.886 | 1,474,630 |
| 2024-07-22 | 18.640 | 18.870 | 18.400 | 18.690 | 18.388 | 1,365,600 |
| 2024-07-19 | 18.880 | 18.890 | 18.460 | 18.640 | 18.338 | 1,570,997 |
| 2024-07-18 | 19.210 | 19.250 | 18.920 | 19.210 | 18.496 | 1,786,200 |
| 2024-07-17 | 19.200 | 19.480 | 19.160 | 19.350 | 18.631 | 1,203,800 |
| 2024-07-16 | 19.230 | 19.400 | 19.100 | 19.300 | 18.583 | 1,233,300 |
| 2024-07-15 | 19.860 | 19.880 | 19.240 | 19.320 | 18.602 | 1,890,880 |
| 2024-07-12 | 20.010 | 20.370 | 19.700 | 19.810 | 19.074 | 1,702,500 |
| 2024-07-11 | 19.660 | 20.050 | 19.510 | 20.000 | 19.256 | 2,149,100 |
| 2024-07-10 | 19.170 | 19.700 | 19.020 | 19.490 | 18.765 | 1,666,400 |
| 2024-07-09 | 19.100 | 19.390 | 19.040 | 19.340 | 18.621 | 2,604,774 |
| 2024-07-08 | 20.000 | 20.080 | 18.970 | 19.060 | 18.351 | 2,893,250 |
| 2024-07-05 | 20.110 | 20.110 | 20.110 | 20.110 | 19.362 | 0 |
| 2024-07-04 | 20.500 | 20.580 | 20.020 | 20.110 | 19.362 | 2,337,030 |
| 2024-07-03 | 21.110 | 21.470 | 20.510 | 20.590 | 19.825 | 2,837,899 |
| 2024-07-02 | 21.620 | 21.850 | 20.980 | 21.060 | 20.277 | 2,389,216 |
| 2024-07-01 | 21.340 | 21.690 | 21.300 | 21.580 | 20.778 | 1,292,340 |
| 2024-06-28 | 21.620 | 21.840 | 21.300 | 21.360 | 20.566 | 1,776,540 |
| 2024-06-27 | 22.000 | 22.110 | 21.710 | 21.740 | 20.932 | 1,455,500 |
| 2024-06-26 | 22.090 | 22.370 | 21.690 | 22.030 | 21.211 | 2,591,500 |
| 2024-06-25 | 22.200 | 22.660 | 22.030 | 22.240 | 21.413 | 2,058,439 |
| 2024-06-24 | 23.240 | 23.390 | 22.230 | 22.230 | 21.404 | 2,454,910 |
| 2024-06-21 | 23.080 | 23.780 | 23.070 | 23.430 | 22.559 | 2,507,404 |
| 2024-06-20 | 22.850 | 24.650 | 22.720 | 23.640 | 22.761 | 6,520,059 |
| 2024-06-19 | 22.750 | 23.050 | 22.580 | 22.860 | 22.010 | 1,094,040 |
| 2024-06-18 | 23.000 | 23.150 | 22.670 | 22.750 | 21.904 | 1,302,540 |
| 2024-06-17 | 22.900 | 23.230 | 22.840 | 23.030 | 22.174 | 915,540 |
| 2024-06-14 | 23.000 | 23.290 | 22.150 | 23.200 | 22.338 | 3,525,134 |
| 2024-06-13 | 23.340 | 23.480 | 23.000 | 23.030 | 22.174 | 1,016,900 |
| 2024-06-12 | 22.930 | 23.610 | 22.900 | 23.340 | 22.472 | 1,606,820 |
| 2024-06-11 | 23.670 | 23.680 | 22.650 | 23.060 | 22.203 | 2,671,309 |
| 2024-06-07 | 24.420 | 24.420 | 23.320 | 23.700 | 22.819 | 2,423,930 |
| 2024-06-06 | 25.300 | 25.840 | 24.130 | 24.300 | 23.397 | 3,302,814 |
| 2024-06-05 | 24.950 | 25.490 | 24.860 | 25.300 | 24.359 | 1,637,758 |
| 2024-06-04 | 25.110 | 25.190 | 24.750 | 25.150 | 24.215 | 1,385,196 |
| 2024-06-03 | 24.680 | 25.090 | 24.380 | 25.080 | 24.148 | 1,428,700 |
| 2024-05-31 | 24.540 | 24.740 | 24.350 | 24.560 | 23.647 | 975,230 |
| 2024-05-30 | 24.720 | 24.850 | 24.420 | 24.460 | 23.551 | 1,284,500 |
| 2024-05-29 | 25.170 | 25.250 | 24.740 | 24.780 | 23.859 | 2,022,720 |
| 2024-05-28 | 25.120 | 25.380 | 25.090 | 25.090 | 24.157 | 1,092,380 |
| 2024-05-27 | 25.690 | 25.800 | 25.160 | 25.340 | 24.398 | 1,411,090 |
| 2024-05-24 | 25.480 | 25.830 | 25.080 | 25.680 | 24.725 | 1,932,290 |
| 2024-05-23 | 25.790 | 25.790 | 25.390 | 25.500 | 24.552 | 1,770,400 |
| 2024-05-22 | 26.020 | 26.150 | 25.630 | 25.790 | 24.831 | 2,162,390 |
| 2024-05-21 | 26.100 | 26.260 | 25.820 | 26.090 | 25.120 | 2,286,526 |
| 2024-05-20 | 25.940 | 26.290 | 25.810 | 26.220 | 25.245 | 3,677,029 |
| 2024-05-17 | 25.690 | 25.770 | 25.440 | 25.600 | 24.648 | 1,652,984 |
| 2024-05-16 | 25.560 | 25.790 | 25.330 | 25.610 | 24.658 | 2,020,400 |
| 2024-05-15 | 25.580 | 25.810 | 25.340 | 25.470 | 24.523 | 1,864,200 |
| 2024-05-14 | 25.050 | 25.690 | 25.010 | 25.590 | 24.639 | 2,725,329 |
| 2024-05-13 | 26.370 | 26.370 | 25.150 | 25.220 | 24.282 | 5,146,380 |
| 2024-05-10 | 26.130 | 26.400 | 26.100 | 26.360 | 25.380 | 4,679,050 |
| 2024-05-09 | 26.240 | 26.400 | 26.080 | 26.120 | 25.149 | 3,608,300 |
| 2024-05-08 | 26.690 | 26.780 | 26.000 | 26.240 | 25.265 | 2,762,100 |
| 2024-05-07 | 26.800 | 26.830 | 26.550 | 26.690 | 25.698 | 2,466,610 |
| 2024-05-06 | 27.160 | 27.160 | 26.400 | 26.780 | 25.784 | 3,435,606 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 0.1200 CNY |
| 2025-07-08 | 0.1200 CNY |
| 2024-07-19 | 0.4100 CNY |
| 2023-06-20 | 0.0750 CNY |
| 2022-06-17 | 0.2800 CNY |
| 2021-06-15 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.